BOM:532896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.00	20.18	20.00	20.00	20.00	-0.89%	200
Jun 2, 2026	20.37	20.37	20.08	20.18	20.18	3.81%	154
Jun 1, 2026	19.23	20.44	19.23	19.44	19.44	-3.95%	4,168
May 29, 2026	20.52	20.61	19.50	20.24	20.24	2.27%	15,548
May 27, 2026	19.85	19.85	19.32	19.79	19.79	-0.30%	6,131
May 26, 2026	20.09	20.29	19.62	19.85	19.85	-2.22%	1,954
May 25, 2026	20.36	20.36	19.52	20.30	20.30	2.06%	1,862
May 22, 2026	20.14	20.58	19.14	19.89	19.89	-1.24%	1,707
May 21, 2026	20.60	21.64	19.82	20.14	20.14	-2.89%	440
May 20, 2026	20.10	20.79	19.10	20.74	20.74	4.75%	7,094
May 19, 2026	20.15	20.15	19.42	19.80	19.80	-1.74%	1,192
May 18, 2026	20.02	21.44	19.62	20.15	20.15	-2.37%	780
May 15, 2026	20.04	21.20	20.04	20.64	20.64	-0.19%	563
May 14, 2026	20.52	20.68	20.33	20.68	20.68	-3.36%	1,884
May 13, 2026	21.45	21.45	21.40	21.40	21.40	3.88%	115
May 12, 2026	21.00	21.45	20.57	20.60	20.60	-3.96%	378
May 11, 2026	21.90	21.90	21.45	21.45	21.45	-2.32%	5,027
May 8, 2026	20.60	21.96	20.60	21.96	21.96	4.47%	101
May 7, 2026	20.80	21.97	20.31	21.02	21.02	-0.85%	1,036
May 6, 2026	21.19	21.25	21.00	21.20	21.20	0.05%	420
May 5, 2026	21.19	21.19	21.19	21.19	21.19	4.85%	34
May 4, 2026	20.62	21.60	20.05	20.21	20.21	-1.99%	3,354
Apr 30, 2026	21.49	21.49	20.43	20.62	20.62	-4.05%	1,797
Apr 29, 2026	21.75	21.75	20.80	21.49	21.49	-0.69%	992
Apr 28, 2026	22.17	22.17	21.49	21.64	21.64	-2.39%	493
Apr 27, 2026	22.19	22.19	22.17	22.17	22.17	4.72%	8
Apr 24, 2026	21.75	21.75	21.17	21.17	21.17	-3.29%	3
Apr 23, 2026	21.99	21.99	21.45	21.89	21.89	-0.45%	2,050
Apr 22, 2026	21.50	21.99	21.27	21.99	21.99	-1.57%	1,915
Apr 21, 2026	21.95	23.00	21.15	22.34	22.34	1.78%	10,043
Apr 20, 2026	21.50	21.95	21.20	21.95	21.95	-1.57%	2,089
Apr 17, 2026	22.49	22.49	21.50	22.30	22.30	3.72%	427
Apr 16, 2026	21.88	21.99	21.41	21.50	21.50	-1.74%	1,310
Apr 15, 2026	21.37	22.20	21.37	21.88	21.88	0.32%	2,057
Apr 13, 2026	20.80	22.21	20.76	21.81	21.81	-2.42%	460
Apr 10, 2026	22.24	22.51	22.24	22.35	22.35	0.49%	6,350
Apr 9, 2026	22.75	22.75	21.85	22.24	22.24	-	808
Apr 8, 2026	22.39	22.39	21.65	22.24	22.24	4.17%	1,492
Apr 7, 2026	21.50	21.95	21.20	21.35	21.35	-1.75%	864
Apr 6, 2026	21.85	21.85	20.97	21.73	21.73	4.07%	1,282
Apr 2, 2026	18.90	21.50	18.90	20.88	20.88	8.81%	1,214
Apr 1, 2026	16.57	19.50	16.57	19.19	19.19	12.88%	8,987
Mar 30, 2026	19.99	19.99	16.33	17.00	17.00	0.47%	29,259
Mar 27, 2026	18.00	18.52	16.50	16.92	16.92	-6.83%	18,783
Mar 25, 2026	16.30	18.84	16.30	18.16	18.16	12.03%	9,290
Mar 24, 2026	16.85	17.10	16.20	16.21	16.21	-2.58%	2,152
Mar 23, 2026	18.06	18.06	16.40	16.64	16.64	-7.86%	7,057
Mar 20, 2026	18.67	18.90	17.99	18.06	18.06	-0.44%	23,705
Mar 19, 2026	19.00	19.00	18.11	18.14	18.14	-3.92%	1,209
Mar 18, 2026	18.81	19.41	18.70	18.88	18.88	0.64%	9,379